UK markets closed

Hamborner REIT AG (HABA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.42-0.40 (-5.87%)
As of 03:29PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246.446.446.406.426.421,900
26 Apr 20240.48 Dividend
25 Apr 20246.806.826.806.826.34-
24 Apr 20246.906.906.816.816.33500
23 Apr 20246.946.946.856.906.415,770
22 Apr 20246.766.826.766.826.34-
19 Apr 20246.706.706.656.706.232,000
18 Apr 20246.686.706.666.666.19500
17 Apr 20246.676.766.676.766.28800
16 Apr 20246.796.816.736.736.263,400
15 Apr 20246.866.866.756.786.3010,470
12 Apr 20246.886.886.746.796.31700
11 Apr 20246.896.896.806.806.32-
10 Apr 20246.916.936.836.936.446,200
09 Apr 20246.916.916.826.876.39-
08 Apr 20246.956.956.846.866.38769
05 Apr 20246.866.866.806.806.321,000
04 Apr 20246.846.916.786.916.42-
03 Apr 20246.726.846.726.846.3673
02 Apr 20246.866.896.766.776.29716
28 Mar 20246.776.816.686.816.33200
27 Mar 20246.716.736.626.736.26598
26 Mar 20246.716.726.706.726.252,018
25 Mar 20246.676.676.616.676.201,000
22 Mar 20246.636.696.626.696.22240
21 Mar 20246.656.656.586.586.12400
20 Mar 20246.676.676.576.616.14-
19 Mar 20246.616.616.596.596.131,000
18 Mar 20246.706.706.586.606.14930
15 Mar 20246.586.596.586.596.131,700
14 Mar 20246.596.596.526.596.13304
13 Mar 20246.466.556.466.556.09-
12 Mar 20246.496.536.436.435.98255
11 Mar 20246.416.446.416.425.97120
08 Mar 20246.416.456.416.456.00-
07 Mar 20246.356.416.306.415.96-
06 Mar 20246.386.386.356.355.90-
05 Mar 20246.336.336.256.315.87-
04 Mar 20246.446.446.296.295.851,050
01 Mar 20246.276.326.246.325.88-
29 Feb 20246.346.346.286.285.84-
28 Feb 20246.436.436.266.345.89545
27 Feb 20246.356.376.306.375.92-
26 Feb 20246.416.416.316.345.89550
23 Feb 20246.426.446.416.445.99150
22 Feb 20246.376.416.356.415.9613
21 Feb 20246.426.426.346.365.91-
20 Feb 20246.416.416.316.365.91200
19 Feb 20246.456.466.396.395.94-
16 Feb 20246.396.396.366.365.9120
15 Feb 20246.356.356.316.315.87-
14 Feb 20246.336.356.306.355.90-
13 Feb 20246.406.476.316.315.87770
12 Feb 20246.506.556.476.516.052,602
09 Feb 20246.596.596.426.425.97-
08 Feb 20246.386.476.386.405.95200
07 Feb 20246.366.376.336.355.90837
06 Feb 20246.456.456.356.395.94-
05 Feb 20246.516.516.426.425.971,330
02 Feb 20246.506.506.406.405.95350
01 Feb 20246.536.536.436.435.98200
31 Jan 20246.506.616.506.616.14150
30 Jan 20246.556.586.556.586.12300
29 Jan 20246.526.526.526.526.06-
26 Jan 20246.596.596.596.596.13-
25 Jan 20246.656.656.606.606.14800
24 Jan 20246.626.626.626.626.15-
23 Jan 20246.676.676.676.676.20-
22 Jan 20246.796.796.736.736.26280
19 Jan 20246.706.706.706.706.23-
18 Jan 20246.756.756.726.736.262,150
17 Jan 20246.826.826.756.756.275,525
16 Jan 20246.906.906.906.906.41-
15 Jan 20246.966.966.926.936.44645
12 Jan 20246.866.956.866.956.46200
11 Jan 20246.986.986.886.886.40640
10 Jan 20246.926.996.926.996.50500
09 Jan 20246.916.986.916.986.492,525
08 Jan 20246.866.866.786.856.37130
05 Jan 20246.856.856.816.816.334,181
04 Jan 20246.826.906.826.846.36940
03 Jan 20246.846.846.846.846.36-
02 Jan 20246.826.866.826.826.341,700
29 Dec 20236.816.816.816.816.33-
28 Dec 20236.826.826.826.826.341,000
27 Dec 20236.816.816.786.786.30323
22 Dec 20236.786.826.786.816.333,290
21 Dec 20236.796.796.796.796.31-
20 Dec 20236.946.946.946.946.45-
19 Dec 20236.866.866.866.866.38-
18 Dec 20236.756.756.756.756.27-
15 Dec 20236.886.916.886.916.421,000
14 Dec 20236.836.876.836.876.392,000
13 Dec 20236.646.646.646.646.17-
12 Dec 20236.736.736.656.656.182,500
11 Dec 20236.706.706.706.706.23-
08 Dec 20236.696.696.696.696.22-
07 Dec 20236.696.696.696.696.22-
06 Dec 20236.686.746.686.746.27451
05 Dec 20236.546.706.546.706.233,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...